| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $5.42 | $5.45 | $5.24 | $5.25 | 947,200 |
December 30 2010 | $5.44 | $5.62 | $5.41 | $5.43 | 1,962,400 |
December 29 2010 | $5.14 | $5.47 | $5.04 | $5.40 | 1,667,300 |
December 28 2010 | $5.27 | $5.30 | $4.99 | $5.10 | 1,022,100 |
December 27 2010 | $5.04 | $5.31 | $4.97 | $5.25 | 686,600 |
December 23 2010 | $5.16 | $5.22 | $5.01 | $5.13 | 578,700 |
December 22 2010 | $5.45 | $5.58 | $5.15 | $5.20 | 1,268,200 |
December 21 2010 | $5.32 | $5.42 | $5.19 | $5.40 | 1,460,400 |
December 20 2010 | $4.97 | $5.29 | $4.84 | $5.29 | 1,575,200 |
December 17 2010 | $4.90 | $4.99 | $4.80 | $4.88 | 1,108,000 |
December 16 2010 | $5.17 | $5.17 | $4.86 | $4.89 | 1,248,900 |
December 15 2010 | $5.19 | $5.30 | $4.99 | $4.99 | 1,598,300 |
December 14 2010 | $4.91 | $5.44 | $4.91 | $5.19 | 3,194,500 |
December 13 2010 | $5.07 | $5.07 | $4.70 | $4.86 | 1,439,300 |
December 10 2010 | $4.76 | $5.24 | $4.73 | $5.07 | 3,557,300 |
December 09 2010 | $4.98 | $5.03 | $4.62 | $4.63 | 2,174,800 |
December 08 2010 | $5.05 | $5.10 | $4.80 | $4.87 | 1,715,100 |
December 07 2010 | $5.22 | $5.42 | $4.96 | $5.08 | 2,324,300 |
December 06 2010 | $5.32 | $5.33 | $4.82 | $5.17 | 4,285,200 |
December 03 2010 | $5.71 | $5.75 | $5.15 | $5.24 | 1,925,300 |
December 02 2010 | $5.69 | $5.77 | $5.55 | $5.69 | 1,527,600 |
December 01 2010 | $5.52 | $5.71 | $5.49 | $5.65 | 2,508,300 |
November 30 2010 | $5.55 | $5.66 | $5.27 | $5.30 | 1,811,800 |
November 29 2010 | $5.82 | $5.99 | $5.47 | $5.62 | 2,392,300 |
November 26 2010 | $5.90 | $6.34 | $5.76 | $5.90 | 2,477,500 |